Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.654 | 3.654 | 3.537 | 3.555 | 50,569 | -0.07(-1.87%) |
Apr 29, 2010 | 3.570 | 3.636 | 3.546 | 3.623 | 95,398 | +0.11(+3.04%) |
Apr 28, 2010 | 3.546 | 3.600 | 3.481 | 3.516 | 103,754 | +0.00(+0.08%) |
Apr 27, 2010 | 3.594 | 3.621 | 3.513 | 3.513 | 113,791 | -0.11(-3.14%) |
Apr 26, 2010 | 3.678 | 3.678 | 3.609 | 3.627 | 89,527 | +0.01(+0.41%) |
Apr 23, 2010 | 3.597 | 3.639 | 3.549 | 3.612 | 120,536 | +0.07(+1.95%) |
Apr 22, 2010 | 3.495 | 3.549 | 3.486 | 3.543 | 29,307 | +0.04(+1.29%) |
Apr 21, 2010 | 3.507 | 3.507 | 3.403 | 3.498 | 53,585 | +0.05(+1.39%) |
Apr 20, 2010 | 3.391 | 3.451 | 3.391 | 3.451 | 71,868 | +0.05(+1.41%) |
Apr 19, 2010 | 3.463 | 3.463 | 3.358 | 3.403 | 62,261 | -0.00(-0.09%) |
Apr 16, 2010 | 3.546 | 3.546 | 3.391 | 3.406 | 119,478 | -0.12(-3.43%) |
Apr 15, 2010 | 3.591 | 3.672 | 3.466 | 3.526 | 105,122 | -0.04(-1.23%) |
Apr 14, 2010 | 3.618 | 3.618 | 3.516 | 3.570 | 75,844 | -0.01(-0.33%) |
Apr 13, 2010 | 3.516 | 3.588 | 3.454 | 3.582 | 67,144 | +0.08(+2.31%) |
Apr 12, 2010 | 3.567 | 3.567 | 3.472 | 3.501 | 62,157 | -0.04(-1.27%) |
Apr 09, 2010 | 3.498 | 3.559 | 3.498 | 3.546 | 47,510 | +0.02(+0.65%) |
Apr 08, 2010 | 3.490 | 3.558 | 3.490 | 3.524 | 63,428 | -0.00(-0.06%) |
Apr 07, 2010 | 3.645 | 3.645 | 3.525 | 3.525 | 126,944 | -0.06(-1.59%) |
Apr 06, 2010 | 3.507 | 3.588 | 3.460 | 3.582 | 146,571 | +0.09(+2.57%) |
Apr 05, 2010 | 3.448 | 3.493 | 3.448 | 3.493 | 83,496 | +0.05(+1.39%) |
Apr 01, 2010 | 3.436 | 3.445 | 3.445 | 3.445 | 250,846 | +0.06(+1.80%) |
Mar 31, 2010 | 3.376 | 3.436 | 3.370 | 3.383 | 95,064 | +0.03(+0.77%) |
Mar 30, 2010 | 3.397 | 3.407 | 3.340 | 3.358 | 73,709 | -0.02(-0.62%) |
Mar 29, 2010 | 3.346 | 3.379 | 3.325 | 3.379 | 79,019 | +0.00(+0.00%) |
Mar 26, 2010 | 3.388 | 3.418 | 3.343 | 3.379 | 65,143 | -0.01(-0.18%) |
Mar 25, 2010 | 3.367 | 3.424 | 3.367 | 3.385 | 70,740 | +0.02(+0.62%) |
Mar 24, 2010 | 3.349 | 3.394 | 3.343 | 3.364 | 97,269 | +0.03(+0.99%) |
Mar 23, 2010 | 3.343 | 3.373 | 3.310 | 3.331 | 115,649 | -0.01(-0.27%) |
Mar 22, 2010 | 3.313 | 3.343 | 3.304 | 3.340 | 93,517 | -0.00(-0.13%) |
Mar 19, 2010 | 3.377 | 3.383 | 3.332 | 3.344 | 83,683 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.454 | 3.383 | 3.383 | 109,049 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.362 | 3.403 | 161,568 | +0.05(+1.35%) |
Mar 16, 2010 | 3.306 | 3.361 | 3.298 | 3.358 | 127,449 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.306 | 3.270 | 3.303 | 124,912 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,188 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,646 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.208 | 3.131 | 3.178 | 133,983 | +0.04(+1.13%) |
Mar 09, 2010 | 3.137 | 3.175 | 3.125 | 3.143 | 96,463 | +0.00(+0.00%) |
Mar 08, 2010 | 3.125 | 3.143 | 3.080 | 3.143 | 82,428 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.125 | 3.045 | 3.108 | 47,921 | +0.06(+1.96%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.030 | 3.048 | 59,707 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.042 | 3.042 | 56,141 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.051 | 3.065 | 62,604 | -0.01(-0.19%) |
Mar 01, 2010 | 3.036 | 3.086 | 3.036 | 3.071 | 70,464 | +0.02(+0.68%) |
Feb 26, 2010 | 3.051 | 3.054 | 3.024 | 3.051 | 41,833 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.030 | 2.979 | 3.012 | 60,911 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.030 | 166,105 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.959 | 2.991 | 97,479 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.962 | 2.988 | 104,195 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.971 | 123,627 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.958 | 2.893 | 2.956 | 85,238 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,529 | +0.04(+1.24%) |
Feb 16, 2010 | 2.799 | 2.870 | 2.799 | 2.870 | 77,051 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.799 | 2.799 | 2.799 | 97,482 | +0.02(+0.70%) |
Feb 11, 2010 | 2.793 | 2.793 | 2.730 | 2.779 | 76,404 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.787 | 2.719 | 2.772 | 96,113 | +0.00(+0.00%) |
Feb 09, 2010 | 2.793 | 2.905 | 2.750 | 2.772 | 104,073 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.781 | 2.787 | 60,985 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.808 | 2.745 | 2.808 | 73,884 | +0.04(+1.39%) |
Feb 04, 2010 | 2.870 | 2.870 | 2.757 | 2.769 | 78,873 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,992 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,195 | +0.05(+1.90%) |